SČ INVESTORSKÁ, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - SČ INVESTORSKÁ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.5.1997 | 12.61 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 12.61 | 0.00% | 0 | 0 | +0.66% | 0 | ||||||||
16.5.1997 | 12.61 | 0.00% | 0 | 0 | +3.30% | 0 | ||||||||
15.5.1997 | 12.61 | 0.00% | 0 | 0 | 15.00 | +0.13% | 363 | 25 | ||||||
14.5.1997 | 12.61 | 0.00% | 0 | 0 | 14.50 | -3.33% | 696 | 48 | ||||||
13.5.1997 | 12.61 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 12.61 | 0.00% | 0 | 0 | +3.44% | 0 | ||||||||
9.5.1997 | 12.61 | 0.00% | 0 | 0 | 14.50 | -0.68% | 203 | 14 | ||||||
7.5.1997 | 12.61 | 0.00% | 0 | 0 | 14.60 | -3.05% | 701 | 48 | ||||||
6.5.1997 | 12.61 | 0.00% | 0 | 0 | +0.40% | 0 | ||||||||
5.5.1997 | 12.61 | 0.00% | 0 | 0 | 15.00 | 0.00% | 360 | 24 | ||||||
2.5.1997 | 12.61 | 0.00% | 0 | 0 | -1.96% | 0 | ||||||||
30.4.1997 | 12.61 | 0.00% | 0 | 0 | +4.79% | 0 | ||||||||
29.4.1997 | 12.61 | 0.00% | 0 | 0 | 14.60 | -5.80% | 88 | 6 | ||||||
28.4.1997 | 12.61 | 0.00% | 0 | 0 | 16.00 | +2.64% | 744 | 48 | ||||||
25.4.1997 | 12.61 | 0.00% | 0 | 0 | -11.17% | 0 | ||||||||
24.4.1997 | 12.61 | 0.00% | 0 | 0 | 17.00 | +9.67% | 1 224 | 72 | ||||||
23.4.1997 | 12.61 | 0.00% | 0 | 0 | +3.33% | 0 | ||||||||
22.4.1997 | 12.61 | 0.00% | 0 | 0 | 15.00 | +2.73% | 360 | 24 | ||||||
21.4.1997 | 12.61 | 0.00% | 0 | 0 | 15.00 | +4.28% | 2 102 | 144 | ||||||
18.4.1997 | 12.61 | 0.00% | 0 | 0 | 14.00 | -6.60% | 336 | 24 | ||||||
17.4.1997 | 12.61 | 0.00% | 0 | 0 | -0.06% | 0 | ||||||||
16.4.1997 | 12.61 | 0.00% | 0 | 0 | 15.00 | -6.25% | 360 | 24 | ||||||
15.4.1997 | 12.61 | 0.00% | 0 | 0 | -5.32% | 0 | ||||||||
14.4.1997 | 12.61 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 12.61 | 0.00% | 0 | 0 | -0.17% | 0 | ||||||||
10.4.1997 | 12.61 | 0.00% | 0 | 0 | +0.17% | 0 | ||||||||
9.4.1997 | 12.61 | 0.00% | 0 | 0 | +5.62% | 0 | ||||||||
8.4.1997 | 12.61 | 0.00% | 0 | 0 | 16.00 | -5.88% | 384 | 24 | ||||||
7.4.1997 | 12.61 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 12.61 | -4.97% | 908 | 72 | -5.55% | 0 | ||||||||
21.5.1997 | 13.24 | +4.99% | 0 | 0 | 15.10 | 0.00% | 529 | 35 | ||||||
3.4.1997 | 13.27 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 13.27 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.4.1997 | 13.27 | -4.94% | 318 | 24 | 0.00% | 0 | ||||||||
22.5.1997 | 13.90 | +4.98% | 0 | 0 | 15.10 | 0.00% | 362 | 24 | ||||||
28.3.1997 | 13.96 | -4.96% | 0 | 0 | +0.22% | 0 | ||||||||
23.5.1997 | 14.59 | +4.96% | 0 | 0 | 0.00% | 0 | ||||||||
27.3.1997 | 14.69 | -4.98% | 0 | 0 | 17.90 | -0.22% | 737 | 41 | ||||||
26.5.1997 | 15.31 | +4.93% | 0 | 0 | 14.60 | -3.31% | 350 | 24 | ||||||
26.3.1997 | 15.46 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 16.07 | +4.96% | 964 | 60 | +9.58% | 0 | ||||||||
25.3.1997 | 16.27 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 16.27 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 16.27 | -4.96% | 2 017 | 124 | 0.00% | 0 | ||||||||
28.5.1997 | 16.87 | +4.97% | 0 | 0 | +6.25% | 0 | ||||||||
20.3.1997 | 17.12 | -4.99% | 0 | 0 | 18.00 | -5.26% | 864 | 48 | ||||||
4.6.1997 | 17.67 | -4.94% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 17.71 | 0.00% | 0 | 0 | +7.58% | 0 | ||||||||
29.5.1997 | 17.71 | +4.97% | 0 | 0 | +3.88% | 0 | ||||||||
19.3.1997 | 18.02 | -4.95% | 0 | 0 | 0.00% | 0 | ||||||||
5.6.1997 | 18.55 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.6.1997 | 18.59 | 0.00% | 0 | 0 | +6.66% | 0 | ||||||||
2.6.1997 | 18.59 | +4.96% | 0 | 0 | 18.00 | -1.31% | 750 | 40 | ||||||
18.3.1997 | 18.96 | -4.96% | 379 | 20 | +5.55% | 0 | ||||||||
6.6.1997 | 19.47 | +4.95% | 0 | 0 | 0.00% | 0 | ||||||||
17.3.1997 | 19.95 | -5.00% | 1 197 | 60 | 18.00 | 0.00% | 126 | 7 | ||||||
9.6.1997 | 20.44 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 20.58 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 21.00 | -2.28% | 504 | 24 | 18.00 | -2.70% | 432 | 24 | ||||||
10.6.1997 | 21.46 | +4.99% | 0 | 0 | +2.70% | 0 | ||||||||
13.3.1997 | 21.49 | -4.99% | 0 | 0 | -2.63% | 0 | ||||||||
12.2.1997 | 21.60 | +4.95% | 1 037 | 48 | +4.34% | 0 | ||||||||
10.2.1997 | 21.66 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.1.1997 | 22.04 | 0.00% | 0 | 0 | -8.57% | 0 | ||||||||
28.1.1997 | 22.04 | 0.00% | 0 | 0 | -7.89% | 0 | ||||||||
27.1.1997 | 22.04 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
24.1.1997 | 22.04 | 0.00% | 0 | 0 | -8.69% | 0 | ||||||||
23.1.1997 | 22.04 | 0.00% | 0 | 0 | +3.37% | 0 | ||||||||
22.1.1997 | 22.04 | -5.00% | 4 584 | 208 | 0.00% | 0 | ||||||||
11.6.1997 | 22.53 | +4.98% | 0 | 0 | 22.00 | +7.10% | 528 | 24 | ||||||
12.3.1997 | 22.62 | -4.99% | 0 | 0 | 19.00 | -5.00% | 456 | 24 | ||||||
20.2.1997 | 22.68 | 0.00% | 0 | 0 | -4.16% | 0 | ||||||||
19.2.1997 | 22.68 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 22.68 | 0.00% | 0 | 0 | 24.00 | 0.00% | 1 080 | 45 | ||||||
17.2.1997 | 22.68 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.2.1997 | 22.68 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 22.68 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 22.80 | -5.00% | 0 | 0 | 23.00 | -8.00% | 1 104 | 48 | ||||||
30.1.1997 | 23.14 | +4.99% | 0 | 0 | 0 | 0 | ||||||||
21.1.1997 | 23.20 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
12.6.1997 | 23.65 | +4.97% | 591 | 25 | 0.00% | 0 | ||||||||
11.3.1997 | 23.81 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.3.1997 | 23.81 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 23.81 | 0.00% | 0 | 0 | 20.00 | 0.00% | 400 | 20 | ||||||
6.3.1997 | 23.81 | 0.00% | 0 | 0 | 20.00 | 0.00% | 400 | 20 | ||||||
5.3.1997 | 23.81 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 23.81 | 0.00% | 0 | 0 | 20.00 | 0.00% | 1 400 | 70 | ||||||
3.3.1997 | 23.81 | 0.00% | 0 | 0 | +2.30% | 0 | ||||||||
28.2.1997 | 23.81 | 0.00% | 0 | 0 | 19.00 | -2.25% | 1 056 | 54 | ||||||
27.2.1997 | 23.81 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 23.81 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 23.81 | 0.00% | 0 | 0 | 20.00 | -9.09% | 800 | 40 | ||||||
24.2.1997 | 23.81 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 23.81 | +4.98% | 0 | 0 | 22.00 | -4.34% | 1 056 | 48 | ||||||
6.2.1997 | 24.00 | 0.00% | 0 | 0 | 25.00 | 0.00% | 600 | 24 | ||||||
5.2.1997 | 24.00 | 0.00% | 576 | 24 | 0.00% | 0 | ||||||||
4.2.1997 | 24.00 | 0.00% | 0 | 0 | 25.00 | -7.40% | 600 | 24 | ||||||
3.2.1997 | 24.00 | 0.00% | 0 | 0 | 27.00 | -6.89% | 648 | 24 | ||||||
31.1.1997 | 24.00 | +3.71% | 576 | 24 | 29.00 | 0.00% | 725 | 25 | ||||||
20.1.1997 | 24.42 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 24.83 | 0.00% | 0 | 0 | +4.09% | 0 | ||||||||
13.6.1997 | 24.83 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
30.9.1997 | 25.25 | 0.00% | 0 | 0 | 31.00 | -3.12% | 744 | 24 | ||||||
29.9.1997 | 25.25 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
26.9.1997 | 25.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.9.1997 | 25.25 | 0.00% | 0 | 0 | +0.54% | 0 | ||||||||
24.9.1997 | 25.25 | 0.00% | 0 | 0 | +3.74% | 0 | ||||||||
23.9.1997 | 25.25 | 0.00% | 0 | 0 | 30.20 | -8.48% | 725 | 24 | ||||||
22.9.1997 | 25.25 | 0.00% | 0 | 0 | 33.00 | +8.91% | 3 168 | 96 | ||||||
19.9.1997 | 25.25 | 0.00% | 0 | 0 | +3.30% | 0 | ||||||||
18.9.1997 | 25.25 | 0.00% | 0 | 0 | +4.75% | 0 | ||||||||
17.9.1997 | 25.25 | 0.00% | 0 | 0 | 28.00 | +7.69% | 672 | 24 | ||||||
16.9.1997 | 25.25 | 0.00% | 0 | 0 | 26.00 | -7.14% | 1 820 | 70 | ||||||
15.9.1997 | 25.25 | 0.00% | 0 | 0 | 28.00 | +2.45% | 840 | 30 | ||||||
12.9.1997 | 25.25 | 0.00% | 0 | 0 | +9.32% | 0 | ||||||||
11.9.1997 | 25.25 | 0.00% | 0 | 0 | 25.00 | -4.43% | 175 | 7 | ||||||
10.9.1997 | 25.25 | 0.00% | 0 | 0 | 26.00 | -6.90% | 1 256 | 48 | ||||||
9.9.1997 | 25.25 | 0.00% | 0 | 0 | 28.10 | 2 023 | 72 | |||||||
8.9.1997 | 25.25 | 0.00% | 0 | 0 | 29.50 | -1.66% | 708 | 24 | ||||||
5.9.1997 | 25.25 | 0.00% | 0 | 0 | +1.35% | 0 | ||||||||
4.9.1997 | 25.25 | 0.00% | 0 | 0 | +8.42% | 0 | ||||||||
3.9.1997 | 25.25 | 0.00% | 0 | 0 | 27.30 | +2.05% | 655 | 24 | ||||||
2.9.1997 | 25.25 | 0.00% | 0 | 0 | -0.92% | 0 | ||||||||
1.9.1997 | 25.25 | 0.00% | 0 | 0 | -6.89% | 0 | ||||||||
29.8.1997 | 25.25 | 0.00% | 0 | 0 | -0.17% | 0 | ||||||||
28.8.1997 | 25.25 | 0.00% | 0 | 0 | 30.00 | -3.16% | 1 482 | 51 | ||||||
27.8.1997 | 25.25 | 0.00% | 0 | 0 | 30.00 | +7.14% | 2 040 | 68 | ||||||
26.8.1997 | 25.25 | 0.00% | 0 | 0 | 28.00 | -6.66% | 1 680 | 60 | ||||||
25.8.1997 | 25.25 | 0.00% | 0 | 0 | 30.00 | +4.16% | 5 340 | 178 | ||||||
22.8.1997 | 25.25 | 0.00% | 0 | 0 | +2.30% | 0 | ||||||||
21.8.1997 | 25.25 | 0.00% | 0 | 0 | +0.42% | 0 | ||||||||
20.8.1997 | 25.25 | 0.00% | 0 | 0 | 28.00 | -6.87% | 1 962 | 70 | ||||||
19.8.1997 | 25.25 | 0.00% | 0 | 0 | 30.10 | -6.11% | 1 746 | 58 | ||||||
18.8.1997 | 25.25 | 0.00% | 0 | 0 | -2.84% | 0 | ||||||||
15.8.1997 | 25.25 | 0.00% | 0 | 0 | 33.00 | +10.00% | 1 584 | 48 | ||||||
14.8.1997 | 25.25 | 0.00% | 0 | 0 | 30.00 | +7.14% | 2 160 | 72 | ||||||
13.8.1997 | 25.25 | 0.00% | 0 | 0 | 28.00 | +3.70% | 1 400 | 50 | ||||||
12.8.1997 | 25.25 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 25.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.8.1997 | 25.25 | 0.00% | 0 | 0 | 26.00 | 0.00% | 1 404 | 54 | ||||||
7.8.1997 | 25.25 | 0.00% | 0 | 0 | -7.14% | 0 | ||||||||
6.8.1997 | 25.25 | 0.00% | 0 | 0 | 28.00 | +7.27% | 280 | 10 | ||||||
5.8.1997 | 25.25 | 0.00% | 0 | 0 | 26.10 | +6.09% | 131 | 5 | ||||||
4.8.1997 | 25.25 | 0.00% | 0 | 0 | -1.60% | 0 | ||||||||
1.8.1997 | 25.25 | 0.00% | 0 | 0 | 25.00 | +4.16% | 1 125 | 45 | ||||||
31.7.1997 | 25.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 25.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.7.1997 | 25.25 | 0.00% | 0 | 0 | +4.34% | 0 | ||||||||
28.7.1997 | 25.25 | -4.96% | 6 262 | 248 | 23.00 | 0.00% | 552 | 24 | ||||||
17.1.1997 | 25.70 | 0.00% | 0 | 0 | ||||||||||
16.1.1997 | 25.70 | 0.00% | 0 | 0 | ||||||||||
15.1.1997 | 25.70 | 0.00% | 0 | 0 | 40.00 | 960 | 24 | |||||||
14.1.1997 | 25.70 | 0.00% | 0 | 0 | +4.87% | 0 | ||||||||
13.1.1997 | 25.70 | 0.00% | 0 | 0 | 41.00 | 0.00% | 984 | 24 | ||||||
10.1.1997 | 25.70 | 0.00% | 0 | 0 | +9.04% | 0 | ||||||||
9.1.1997 | 25.70 | 0.00% | 0 | 0 | 37.00 | -8.29% | 902 | 24 | ||||||
8.1.1997 | 25.70 | 0.00% | 0 | 0 | 41.00 | +7.89% | 328 | 8 | ||||||
7.1.1997 | 25.70 | 0.00% | 0 | 0 | 38.00 | +8.57% | 1 748 | 46 | ||||||
6.1.1997 | 25.70 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 25.70 | 0.00% | 0 | 0 | +9.37% | 0 | ||||||||
30.12.1996 | 25.70 | 0.00% | 0 | 0 | 32.00 | -8.57% | 768 | 24 | ||||||
27.12.1996 | 25.70 | 0.00% | 0 | 0 | +9.37% | 0 | ||||||||
23.12.1996 | 25.70 | 0.00% | 0 | 0 | 32.00 | -8.54% | 768 | 24 | ||||||
20.12.1996 | 25.70 | -4.99% | 0 | 0 | 35.50 | -2.80% | 4 129 | 118 | ||||||
18.6.1997 | 26.07 | 0.00% | 0 | 0 | 25.00 | 0.00% | 550 | 22 | ||||||
17.6.1997 | 26.07 | +4.99% | 2 607 | 100 | 25.00 | +9.17% | 3 000 | 120 | ||||||
25.7.1997 | 26.57 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 27.05 | -4.98% | 0 | 0 | -10.00% | 0 | ||||||||
19.6.1997 | 27.37 | +4.98% | 0 | 0 | +4.00% | 0 | ||||||||
24.7.1997 | 27.96 | -4.99% | 0 | 0 | -8.00% | 0 | ||||||||
18.12.1996 | 28.47 | -4.97% | 0 | 0 | -8.86% | 0 | ||||||||
20.6.1997 | 28.73 | +4.96% | 0 | 0 | +3.84% | 0 | ||||||||
23.7.1997 | 29.43 | -4.97% | 0 | 0 | +1.01% | 0 | ||||||||
17.12.1996 | 29.96 | -4.97% | 0 | 0 | 45.00 | -4.58% | 7 639 | 174 | ||||||
23.6.1997 | 30.16 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 30.97 | -4.97% | 0 | 0 | -2.52% | 0 | ||||||||
16.12.1996 | 31.53 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 31.53 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 31.53 | 0.00% | 0 | 0 | +4.54% | 0 | ||||||||
11.12.1996 | 31.53 | -4.97% | 946 | 30 | +4.76% | 0 | ||||||||
24.6.1997 | 31.66 | +4.97% | 0 | 0 | 27.00 | 0.00% | 1 296 | 48 | ||||||
21.7.1997 | 32.59 | -4.98% | 0 | 0 | 25.00 | -2.53% | 5 384 | 212 | ||||||
10.12.1996 | 33.18 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 33.18 | -4.98% | 1 593 | 48 | 0.00% | 0 | ||||||||
25.6.1997 | 33.24 | +4.99% | 0 | 0 | 0 | 0 | ||||||||
18.7.1997 | 34.30 | -4.98% | 0 | 0 | 26.10 | -0.07% | 6 827 | 262 | ||||||
26.6.1997 | 34.90 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 34.92 | -4.97% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 35.00 | -3.97% | 5 110 | 146 | 36.30 | -4.47% | 545 | 15 | ||||||
17.7.1997 | 36.10 | -5.00% | 0 | 0 | 26.00 | -8.52% | 4 902 | 188 | ||||||
22.11.1996 | 36.45 | -4.97% | 0 | 0 | 38.00 | -9.52% | 1 824 | 48 | ||||||
27.6.1997 | 36.64 | +4.98% | 3 444 | 94 | 29.00 | 0.00% | 696 | 24 | ||||||
5.12.1996 | 36.75 | 0.00% | 0 | 0 | +4.47% | 0 | ||||||||
4.12.1996 | 36.75 | 0.00% | 0 | 0 | 42.00 | -2.18% | 2 291 | 57 | ||||||
3.12.1996 | 36.75 | 0.00% | 0 | 0 | +0.12% | 0 | ||||||||
2.12.1996 | 36.75 | 0.00% | 0 | 0 | +2.62% | 0 | ||||||||
29.11.1996 | 36.75 | 0.00% | 0 | 0 | 40.00 | -0.49% | 5 760 | 144 | ||||||
28.11.1996 | 36.75 | 0.00% | 0 | 0 | +5.51% | 0 | ||||||||
27.11.1996 | 36.75 | 0.00% | 0 | 0 | 38.10 | -1.39% | 1 829 | 48 | ||||||
|